| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 24.81 | 27 | 24 | 26.8 | 26.8 | +1.71 (+6.82%) | 1,601,625 |
| 6 Feb 2024 | CNY | 22.01 | 25.1 | 21.7 | 25.09 | 25.09 | +1.14 (+4.76%) | 2,169,214 |
| 5 Feb 2024 | CNY | 24.27 | 24.27 | 20.16 | 23.95 | 23.95 | -0.57 (-2.32%) | 2,121,234 |
| 2 Feb 2024 | CNY | 24.77 | 25.31 | 22.8 | 24.52 | 24.52 | -0.25 (-1.01%) | 1,439,400 |
| 1 Feb 2024 | CNY | 25.1 | 25.16 | 24 | 24.77 | 24.77 | -0.4 (-1.59%) | 1,028,070 |
| 31 Jan 2024 | CNY | 26.49 | 26.52 | 24.96 | 25.17 | 25.17 | -1.36 (-5.13%) | 1,039,764 |
| 30 Jan 2024 | CNY | 27.33 | 27.88 | 26.5 | 26.53 | 26.53 | -0.8 (-2.93%) | 767,350 |
| 29 Jan 2024 | CNY | 28.66 | 29.35 | 27.33 | 27.33 | 27.33 | -1.47 (-5.10%) | 837,592 |
| 26 Jan 2024 | CNY | 28.34 | 29.04 | 28.24 | 28.8 | 28.8 | +0.45 (+1.59%) | 1,125,290 |
| 25 Jan 2024 | CNY | 26.9 | 28.48 | 26.77 | 28.35 | 28.35 | +1.45 (+5.39%) | 1,191,619 |
| 24 Jan 2024 | CNY | 27.38 | 27.74 | 26.07 | 26.9 | 26.9 | -0.37 (-1.36%) | 1,145,100 |
| 23 Jan 2024 | CNY | 27.19 | 27.69 | 26.73 | 27.27 | 27.27 | +0.07 (+0.26%) | 873,790 |
| 22 Jan 2024 | CNY | 29.01 | 29.25 | 26.54 | 27.2 | 27.2 | -1.96 (-6.72%) | 976,900 |
| 19 Jan 2024 | CNY | 29.4 | 29.57 | 28.8 | 29.16 | 29.16 | -0.24 (-0.82%) | 976,490 |
| 18 Jan 2024 | CNY | 29.58 | 29.79 | 28.55 | 29.4 | 29.4 | -0.28 (-0.94%) | 1,011,650 |
| 17 Jan 2024 | CNY | 30.48 | 30.62 | 29.54 | 29.68 | 29.68 | -0.76 (-2.50%) | 515,400 |
| 16 Jan 2024 | CNY | 30.6 | 30.8 | 29.72 | 30.44 | 30.44 | -0.15 (-0.49%) | 796,600 |
| 15 Jan 2024 | CNY | 30.8 | 31.02 | 30.25 | 30.59 | 30.59 | -0.13 (-0.42%) | 527,950 |
| 12 Jan 2024 | CNY | 31.1 | 31.58 | 30.57 | 30.72 | 30.72 | -0.38 (-1.22%) | 576,750 |
| 11 Jan 2024 | CNY | 30.58 | 31.11 | 30.58 | 31.1 | 31.1 | +0.52 (+1.70%) | 609,800 |
| 10 Jan 2024 | CNY | 30.98 | 31.8 | 30.26 | 30.58 | 30.58 | -0.5 (-1.61%) | 823,100 |
| 9 Jan 2024 | CNY | 30.97 | 31.84 | 30.8 | 31.08 | 31.08 | +0.11 (+0.36%) | 992,400 |
| 8 Jan 2024 | CNY | 31.64 | 31.88 | 30.87 | 30.97 | 30.97 | -0.67 (-2.12%) | 756,050 |
| 5 Jan 2024 | CNY | 32.15 | 32.65 | 31.39 | 31.64 | 31.64 | -0.43 (-1.34%) | 942,300 |
| 4 Jan 2024 | CNY | 32.73 | 32.73 | 31.98 | 32.07 | 32.07 | -0.47 (-1.44%) | 845,700 |
| 3 Jan 2024 | CNY | 33.42 | 33.47 | 32.42 | 32.54 | 32.54 | -0.88 (-2.63%) | 657,400 |
| 2 Jan 2024 | CNY | 33.04 | 33.73 | 33.04 | 33.42 | 33.42 | +0.41 (+1.24%) | 774,450 |
| 29 Dec 2023 | CNY | 32.39 | 33.11 | 31.7 | 33.01 | 33.01 | +0.76 (+2.36%) | 1,312,200 |
| 28 Dec 2023 | CNY | 32.48 | 32.48 | 31.44 | 32.25 | 32.25 | +0.06 (+0.19%) | 734,300 |
| 27 Dec 2023 | CNY | 31.9 | 32.49 | 31.66 | 32.19 | 32.19 | +0.52 (+1.64%) | 865,150 |
